Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	5.213	5.343	4.969	5.156	408,182	-0.08(-1.55%)
Aug 28, 2008	5.124	5.278	5.059	5.238	334,078	+0.11(+2.22%)
Aug 27, 2008	5.026	5.140	4.969	5.124	319,930	+0.11(+2.27%)
Aug 26, 2008	5.018	5.083	4.953	5.010	318,630	+0.01(+0.16%)
Aug 25, 2008	5.221	5.221	5.002	5.002	276,799	-0.22(-4.21%)
Aug 22, 2008	5.205	5.303	5.165	5.221	601,843	+0.08(+1.58%)
Aug 21, 2008	5.108	5.308	5.059	5.140	505,251	-0.05(-0.94%)
Aug 20, 2008	5.205	5.262	5.116	5.189	707,073	-0.09(-1.69%)
Aug 19, 2008	5.287	5.376	5.156	5.278	659,742	-0.13(-2.41%)
Aug 18, 2008	5.376	5.522	5.246	5.409	790,452	+0.08(+1.53%)
Aug 15, 2008	5.270	5.490	5.270	5.327	0	+0.12(+2.34%)
Aug 14, 2008	5.091	5.530	5.075	5.205	434,397	+0.11(+2.07%)
Aug 13, 2008	5.311	5.311	5.091	5.099	362,066	-0.10(-1.88%)
Aug 12, 2008	5.246	5.327	5.165	5.197	381,081	-0.05(-0.93%)
Aug 11, 2008	5.124	5.530	5.027	5.246	468,373	+0.04(+0.78%)
Aug 08, 2008	4.750	5.287	4.587	5.205	565,530	+0.46(+9.59%)
Aug 07, 2008	4.677	5.043	4.677	4.750	1,046,482	-0.12(-2.50%)
Aug 06, 2008	4.677	4.888	4.563	4.872	1,145,152	+0.20(+4.17%)
Aug 05, 2008	4.587	4.685	4.563	4.677	756,668	+0.20(+4.36%)
Aug 04, 2008	4.815	4.864	4.473	4.481	517,257	-0.33(-6.93%)
Aug 01, 2008	5.221	5.221	4.685	4.815	676,896	-0.37(-7.21%)
Jul 31, 2008	5.059	5.254	4.855	5.189	612,679	+0.00(+0.00%)
Jul 30, 2008	5.311	5.311	4.912	5.189	678,791	-0.07(-1.39%)
Jul 29, 2008	5.262	5.343	5.002	5.262	778,982	+0.17(+3.35%)
Jul 28, 2008	5.246	5.303	4.880	5.091	1,130,108	-0.22(-4.13%)
Jul 25, 2008	5.587	5.596	5.278	5.311	910,400	-0.16(-2.97%)
Jul 24, 2008	5.726	5.888	5.433	5.474	582,545	-0.15(-2.75%)
Jul 23, 2008	5.774	6.092	5.530	5.628	730,808	-0.07(-1.28%)
Jul 22, 2008	5.482	5.921	5.449	5.701	630,915	+0.22(+4.01%)
Jul 21, 2008	5.506	5.547	5.400	5.482	573,993	+0.07(+1.35%)
Jul 18, 2008	5.547	5.628	5.368	5.409	776,945	-0.24(-4.32%)
Jul 17, 2008	5.368	5.677	5.173	5.652	1,412,160	+0.32(+5.95%)
Jul 16, 2008	4.994	5.343	4.896	5.335	709,852	+0.37(+7.54%)
Jul 15, 2008	4.855	5.108	4.758	4.961	888,988	+0.08(+1.67%)
Jul 14, 2008	4.994	5.083	4.742	4.880	369,062	-0.07(-1.32%)
Jul 11, 2008	4.538	5.018	4.506	4.945	409,775	+0.28(+6.11%)
Jul 10, 2008	4.514	4.896	4.473	4.660	460,523	+0.17(+3.80%)
Jul 09, 2008	4.620	4.790	4.465	4.489	424,240	-0.20(-4.33%)
Jul 08, 2008	4.221	4.855	4.197	4.693	1,666,275	+0.67(+16.57%)
Jul 07, 2008	4.107	4.245	3.904	4.026	768,559	-0.04(-1.00%)
Jul 04, 2008	4.286	4.335	4.026	4.067	462,877	+0.00(+0.00%)
Jul 03, 2008	4.286	4.335	4.026	4.067	462,877	-0.24(-5.48%)
Jul 02, 2008	4.270	4.473	4.254	4.302	1,299,034	+0.01(+0.19%)
Jul 01, 2008	4.278	4.489	4.026	4.294	1,513,716	-0.06(-1.31%)
Jun 30, 2008	4.164	5.124	4.148	4.351	1,652,930	-0.08(-1.83%)
Jun 27, 2008	4.481	4.530	4.205	4.433	12,023,138	-0.04(-0.91%)
Jun 26, 2008	5.116	5.116	4.433	4.473	2,761,391	-0.60(-11.86%)
Jun 25, 2008	5.034	5.384	5.010	5.075	981,962	+0.02(+0.48%)
Jun 24, 2008	5.563	5.579	4.912	5.051	1,315,998	-0.32(-5.91%)
Jun 23, 2008	5.742	5.766	5.368	5.368	757,619	-0.41(-7.04%)
Jun 20, 2008	6.604	6.620	5.612	5.774	3,178,778	-0.75(-11.47%)
Jun 19, 2008	6.954	7.092	6.498	6.523	1,305,926	-0.50(-7.18%)
Jun 18, 2008	7.320	7.320	6.954	7.027	394,416	-0.10(-1.37%)
Jun 17, 2008	7.320	7.320	7.125	7.125	511,546	-0.12(-1.68%)
Jun 16, 2008	7.214	7.295	7.051	7.247	372,055	+0.03(+0.45%)
Jun 13, 2008	7.409	7.409	7.060	7.214	658,265	-0.11(-1.44%)
Jun 12, 2008	7.263	7.393	7.051	7.320	1,549,717	+0.16(+2.27%)
Jun 11, 2008	7.629	7.694	7.011	7.157	2,143,156	-0.56(-7.27%)
Jun 10, 2008	7.629	7.800	7.474	7.718	1,834,371	-0.22(-2.77%)
Jun 09, 2008	8.214	8.304	7.848	7.938	389,636	-0.27(-3.27%)
Jun 06, 2008	8.133	8.304	8.052	8.206	424,578	-0.07(-0.88%)
Jun 05, 2008	8.336	8.393	8.182	8.279	325,924	-0.06(-0.68%)
Jun 04, 2008	8.458	8.507	8.182	8.336	250,893	-0.04(-0.49%)
Jun 03, 2008	8.434	8.686	8.239	8.377	508,925	-0.17(-2.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.